CAR

Carclo Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Carclo Plc CAR London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.25 -3.65% 33.00 10:55:54
Open Price Low Price High Price Close Price Prev Close
33.10 31.40 33.10 34.25
more quote information »
Industry Sector
CHEMICALS

CAR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.1036.1031.4034.90379,650-3.10-8.59%
1 Month35.1041.2531.4036.90252,622-2.10-5.98%
3 Months36.9048.1031.4040.38324,635-3.90-10.57%
6 Months39.1049.6028.9038.87382,066-6.10-15.6%
1 Year19.17571.0018.0037.21579,06313.8372.1%
3 Years50.6071.003.1026.11471,768-17.60-34.78%
5 Years142.00180.003.1039.37325,191-109.00-76.76%

CAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 34.25 -1.05 -2.97% 33.10 34.25 33.10 105,369
Jan 13 2022 35.30 -0.70 -1.94% 35.50 35.50 34.50 185,066
Jan 12 2022 36.00 1.50 4.35% 34.90 36.00 34.10 262,601
Jan 11 2022 34.50 -0.25 -0.72% 35.00 35.00 33.80 351,981
Jan 10 2022 34.75 -2.75 -7.33% 36.10 36.10 33.50 993,235
Jan 07 2022 37.50 -0.65 -1.7% 37.10 37.50 37.10 81,047
Jan 06 2022 38.15 -0.25 -0.65% 37.40 38.90 37.20 266,440
Jan 05 2022 38.40 -2.85 -6.91% 40.00 40.00 38.00 283,893
Jan 04 2022 41.25 1.85 4.7% 39.40 41.25 38.00 430,672
Dec 31 2021 39.40 0.40 1.03% 38.90 39.40 38.80 227,320
Dec 30 2021 39.00 1.00 2.63% 38.90 39.00 37.10 84,561
Dec 29 2021 38.00 0.95 2.56% 38.90 38.90 38.00 6,310
Dec 24 2021 37.05 0.00 0.0% 37.05 37.05 37.05 7,000
Dec 23 2021 37.05 0.15 0.41% 36.40 37.90 36.40 232,513
Dec 22 2021 36.90 -1.65 -4.28% 39.30 39.30 35.10 339,181
Dec 21 2021 38.55 2.40 6.64% 35.90 38.55 35.90 267,113
Dec 20 2021 36.15 -0.35 -0.96% 35.10 36.15 35.00 170,272
Dec 17 2021 36.50 1.00 2.82% 36.00 37.10 36.00 208,435
See More Historical Prices »


Your Recent History
LSE
CAR
Carclo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.